Register for real-time alerts, custom portfolio, and market movers
FLCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.10 | 0.20 | 0.69% | 29.22 | 29.22 | 29.10 | 94,058 |
| May 30 2024 | 28.90 | 0.18 | 0.63% | 28.90 | 28.90 | 28.90 | 40 |
| May 29 2024 | 28.72 | -0.47 | -1.61% | 28.72 | 28.74 | 28.72 | 4,300 |
| May 28 2024 | 29.19 | -0.14 | -0.48% | 29.22 | 29.22 | 29.19 | 3,700 |
| May 27 2024 | 29.33 | 0.09 | 0.31% | 29.33 | 29.33 | 29.33 | 10 |
| May 24 2024 | 29.24 | 0.13 | 0.45% | 29.24 | 29.24 | 29.24 | 15 |
| May 23 2024 | 29.11 | -0.18 | -0.61% | 29.11 | 29.11 | 29.11 | 0 |
| May 22 2024 | 29.29 | -0.16 | -0.54% | 29.34 | 29.34 | 29.29 | 1,801 |
| May 21 2024 | 29.45 | 0.03 | 0.10% | 29.45 | 29.45 | 29.45 | 75 |
| May 17 2024 | 29.42 | 0.20 | 0.68% | 29.29 | 29.42 | 29.29 | 9,762 |
| May 16 2024 | 29.22 | 0.02 | 0.07% | 29.23 | 29.24 | 29.22 | 9,200 |
| May 15 2024 | 29.20 | 0.05 | 0.17% | 29.23 | 29.23 | 29.20 | 4,800 |
| May 14 2024 | 29.15 | 0.01 | 0.03% | 29.09 | 29.15 | 29.09 | 1,000 |
| May 13 2024 | 29.14 | -0.08 | -0.27% | 29.27 | 29.28 | 29.14 | 9,490 |
| May 10 2024 | 29.22 | -0.08 | -0.27% | 29.22 | 29.22 | 29.22 | 50 |
| May 09 2024 | 29.30 | 0.18 | 0.62% | 29.33 | 29.33 | 29.29 | 6,260 |
| May 08 2024 | 29.12 | -0.04 | -0.14% | 28.87 | 29.12 | 28.87 | 3,785 |
| May 07 2024 | 29.16 | 0.04 | 0.14% | 29.20 | 29.21 | 29.16 | 2,500 |
| May 06 2024 | 29.12 | 0.39 | 1.36% | 28.95 | 29.12 | 28.95 | 4,795 |
| May 03 2024 | 28.73 | 0.17 | 0.60% | 28.68 | 28.73 | 28.68 | 1,800 |
| May 02 2024 | 28.56 | 0.08 | 0.28% | 28.47 | 28.61 | 28.47 | 4,003 |
| May 01 2024 | 28.48 | -0.04 | -0.14% | 28.37 | 28.48 | 28.37 | 7,447 |
| Apr 30 2024 | 28.52 | -0.27 | -0.94% | 28.71 | 28.71 | 28.52 | 117,520 |
| Apr 29 2024 | 28.79 | 0.02 | 0.07% | 28.81 | 28.81 | 28.79 | 5,100 |
| Apr 26 2024 | 28.77 | 0.12 | 0.42% | 28.79 | 28.79 | 28.77 | 600 |
| Apr 25 2024 | 28.65 | 0.02 | 0.07% | 28.62 | 28.65 | 28.62 | 2,400 |
| Apr 24 2024 | 28.63 | -0.15 | -0.52% | 28.61 | 28.63 | 28.61 | 3,200 |
| Apr 23 2024 | 28.78 | 0.17 | 0.59% | 28.78 | 28.78 | 28.78 | 800 |
| Apr 22 2024 | 28.61 | 0.11 | 0.39% | 28.59 | 28.63 | 28.59 | 2,500 |
| Apr 19 2024 | 28.50 | 0.13 | 0.46% | 28.56 | 28.56 | 28.50 | 5,595 |
| Apr 18 2024 | 28.37 | 0.01 | 0.04% | 28.47 | 28.47 | 28.37 | 1,020 |
| Apr 17 2024 | 28.36 | 0.01 | 0.04% | 28.25 | 28.36 | 28.25 | 2,865 |
| Apr 16 2024 | 28.35 | -0.09 | -0.32% | 28.33 | 28.35 | 28.33 | 100 |
| Apr 15 2024 | 28.44 | -0.23 | -0.80% | 28.38 | 28.44 | 28.38 | 1,280 |
| Apr 12 2024 | 28.67 | -0.27 | -0.93% | 28.67 | 28.67 | 28.66 | 1,525 |
| Apr 11 2024 | 28.94 | -0.09 | -0.31% | 28.94 | 28.94 | 28.94 | 5,600 |
| Apr 10 2024 | 29.03 | -0.18 | -0.62% | 29.03 | 29.03 | 28.97 | 702 |
| Apr 09 2024 | 29.21 | 0.10 | 0.34% | 29.21 | 29.21 | 29.21 | 0 |
| Apr 08 2024 | 29.11 | 0.02 | 0.07% | 29.08 | 29.11 | 29.08 | 1,000 |
| Apr 05 2024 | 29.09 | 0.27 | 0.94% | 29.10 | 29.10 | 29.09 | 206 |
| Apr 04 2024 | 28.82 | -0.10 | -0.35% | 29.05 | 29.05 | 28.82 | 5,700 |
| Apr 03 2024 | 28.92 | 0.06 | 0.21% | 28.92 | 28.92 | 28.92 | 0 |
| Apr 02 2024 | 28.86 | -0.13 | -0.45% | 28.86 | 28.86 | 28.86 | 0 |
| Apr 01 2024 | 28.99 | 0.04 | 0.14% | 28.99 | 28.99 | 28.99 | 0 |
| Mar 28 2024 | 28.95 | 0.09 | 0.31% | 28.97 | 29.00 | 28.95 | 233,995 |
| Mar 27 2024 | 28.86 | 0.21 | 0.73% | 28.86 | 28.86 | 28.86 | 0 |
| Mar 26 2024 | 28.65 | -0.02 | -0.07% | 28.65 | 28.65 | 28.65 | 69 |
| Mar 25 2024 | 28.67 | -0.05 | -0.17% | 28.75 | 28.75 | 28.67 | 103 |
| Mar 22 2024 | 28.72 | -0.12 | -0.42% | 28.72 | 28.72 | 28.72 | 0 |
| Mar 21 2024 | 28.84 | 0.09 | 0.31% | 28.92 | 28.92 | 28.84 | 3,700 |
| Mar 20 2024 | 28.75 | 0.21 | 0.74% | 28.63 | 28.75 | 28.63 | 600 |
| Mar 19 2024 | 28.54 | 0.05 | 0.18% | 28.52 | 28.56 | 28.52 | 4,400 |
| Mar 18 2024 | 28.49 | -0.02 | -0.07% | 28.52 | 28.52 | 28.49 | 640 |
| Mar 15 2024 | 28.51 | -0.14 | -0.49% | 28.56 | 28.56 | 28.51 | 5,000 |
| Mar 14 2024 | 28.65 | -0.17 | -0.59% | 28.64 | 28.67 | 28.58 | 17,800 |
| Mar 13 2024 | 28.82 | 0.18 | 0.63% | 28.85 | 28.85 | 28.82 | 5,700 |
| Mar 12 2024 | 28.64 | 0.10 | 0.35% | 28.61 | 28.64 | 28.61 | 2,000 |
| Mar 11 2024 | 28.54 | 0.04 | 0.14% | 28.55 | 28.55 | 28.54 | 2,303 |
| Mar 08 2024 | 28.50 | -0.05 | -0.18% | 28.53 | 28.56 | 28.50 | 4,005 |
| Mar 07 2024 | 28.55 | 0.26 | 0.92% | 28.54 | 28.56 | 28.54 | 1,100 |
| Mar 06 2024 | 28.29 | 0.08 | 0.28% | 28.27 | 28.29 | 28.26 | 3,400 |
| Mar 05 2024 | 28.21 | -0.03 | -0.11% | 28.24 | 28.24 | 28.21 | 1,300 |
